Banco BPM S.p.A. (VIE:BAMI)
Austria
· Delayed Price · Currency is EUR 12.45
+0.08 (0.65%)
At close: Apr 28, 2026
Banco BPM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 12.46 | 12.62 | 12.45 | 12.45 | - | 0.65% | - |
| Apr 27, 2026 | 12.25 | 12.39 | 12.25 | 12.37 | 12.37 | 2.36% | - |
| Apr 24, 2026 | 12.24 | 12.24 | 12.04 | 12.08 | 12.08 | 0.37% | - |
| Apr 23, 2026 | 12.15 | 12.15 | 12.02 | 12.04 | 12.04 | -2.67% | 1,724 |
| Apr 22, 2026 | 12.58 | 12.58 | 12.33 | 12.37 | 12.37 | -2.02% | - |
| Apr 21, 2026 | 12.75 | 12.75 | 12.62 | 12.62 | 12.62 | -1.21% | - |
| Apr 20, 2026 | 12.85 | 12.85 | 12.72 | 12.78 | 12.78 | -5.34% | - |
| Apr 17, 2026 | 13.16 | 13.50 | 13.16 | 13.50 | 12.96 | 1.58% | - |
| Apr 16, 2026 | 13.39 | 13.43 | 13.29 | 13.29 | 12.75 | 3.39% | - |
| Apr 15, 2026 | 12.66 | 12.85 | 12.66 | 12.85 | 12.34 | 2.07% | - |
| Apr 14, 2026 | 12.62 | 12.62 | 12.51 | 12.59 | 12.09 | 0.24% | - |
| Apr 13, 2026 | 12.53 | 12.60 | 12.53 | 12.56 | 12.06 | -1.72% | 87 |
| Apr 10, 2026 | 12.64 | 12.80 | 12.57 | 12.78 | 12.27 | 1.63% | - |
| Apr 9, 2026 | 12.61 | 12.61 | 12.55 | 12.58 | 12.07 | -1.22% | - |
| Apr 8, 2026 | 12.71 | 12.73 | 12.71 | 12.73 | 12.22 | 4.95% | - |
| Apr 7, 2026 | 12.12 | 12.29 | 12.12 | 12.13 | 11.64 | 1.72% | - |
| Apr 2, 2026 | 12.02 | 12.07 | 11.93 | 11.93 | 11.45 | -3.21% | - |
| Apr 1, 2026 | 12.25 | 12.33 | 12.25 | 12.32 | 11.83 | 3.05% | 862 |
| Mar 31, 2026 | 11.81 | 11.96 | 11.81 | 11.96 | 11.48 | 2.97% | 776 |
| Mar 30, 2026 | 11.63 | 11.65 | 11.58 | 11.61 | 11.15 | -0.64% | 776 |
| Mar 27, 2026 | 11.77 | 11.77 | 11.67 | 11.69 | 11.22 | -2.62% | - |
| Mar 26, 2026 | 11.95 | 12.00 | 11.89 | 12.00 | 11.52 | -0.50% | - |
| Mar 25, 2026 | 11.97 | 12.15 | 11.97 | 12.06 | 11.58 | 4.15% | - |
| Mar 24, 2026 | 11.76 | 11.76 | 11.58 | 11.58 | 11.12 | -1.03% | - |
| Mar 23, 2026 | 11.26 | 11.70 | 11.09 | 11.70 | 11.23 | 1.39% | 776 |
| Mar 20, 2026 | 11.81 | 11.81 | 11.54 | 11.54 | 11.08 | 0.13% | - |
| Mar 19, 2026 | 11.80 | 11.80 | 11.53 | 11.53 | 11.06 | -2.66% | - |
| Mar 18, 2026 | 11.91 | 12.02 | 11.84 | 11.84 | 11.37 | 0.64% | - |
| Mar 17, 2026 | 11.52 | 11.77 | 11.52 | 11.77 | 11.29 | 1.07% | - |
| Mar 16, 2026 | 11.55 | 11.64 | 11.47 | 11.64 | 11.17 | 2.74% | - |
| Mar 13, 2026 | 11.23 | 11.35 | 11.23 | 11.33 | 10.88 | -1.22% | - |
| Mar 12, 2026 | 11.57 | 11.65 | 11.34 | 11.47 | 11.01 | -1.88% | - |
| Mar 11, 2026 | 11.71 | 11.73 | 11.69 | 11.69 | 11.22 | -0.09% | - |
| Mar 10, 2026 | 11.77 | 11.87 | 11.70 | 11.70 | 11.23 | 4.32% | - |
| Mar 9, 2026 | 11.08 | 11.22 | 11.08 | 11.22 | 10.77 | -0.97% | - |
| Mar 6, 2026 | 11.65 | 11.65 | 11.33 | 11.33 | 10.87 | -4.15% | - |
| Mar 5, 2026 | 11.77 | 11.97 | 11.77 | 11.82 | 11.34 | -1.05% | - |
| Mar 4, 2026 | 11.59 | 11.97 | 11.59 | 11.94 | 11.46 | 3.65% | 1,552 |
| Mar 3, 2026 | 11.93 | 11.93 | 11.52 | 11.52 | 11.06 | -4.32% | - |
| Mar 2, 2026 | 12.11 | 12.16 | 12.04 | 12.04 | 11.56 | -4.86% | - |
| Feb 27, 2026 | 12.84 | 12.84 | 12.66 | 12.66 | 12.15 | -2.35% | - |
| Feb 26, 2026 | 12.89 | 12.96 | 12.89 | 12.96 | 12.44 | 1.13% | - |
| Feb 25, 2026 | 12.81 | 12.82 | 12.80 | 12.82 | 12.30 | 1.30% | - |
| Feb 24, 2026 | 12.91 | 12.91 | 12.65 | 12.65 | 12.14 | -3.14% | - |
| Feb 23, 2026 | 12.87 | 13.06 | 12.87 | 13.06 | 12.54 | 1.24% | - |
| Feb 20, 2026 | 12.52 | 12.90 | 12.52 | 12.90 | 12.38 | 4.58% | - |
| Feb 19, 2026 | 12.31 | 12.45 | 12.31 | 12.34 | 11.84 | 0.53% | - |
| Feb 18, 2026 | 12.13 | 12.27 | 12.13 | 12.27 | 11.78 | 2.94% | - |
| Feb 17, 2026 | 11.93 | 11.99 | 11.92 | 11.92 | 11.44 | 0.08% | - |
| Feb 16, 2026 | 11.89 | 11.96 | 11.89 | 11.91 | 11.43 | 0.97% | - |
| Feb 13, 2026 | 12.11 | 12.11 | 11.80 | 11.80 | 11.32 | -4.18% | - |
| Feb 12, 2026 | 12.50 | 12.65 | 12.31 | 12.31 | 11.82 | -2.30% | - |
| Feb 11, 2026 | 12.71 | 12.71 | 12.46 | 12.60 | 12.10 | -0.67% | - |
| Feb 10, 2026 | 12.87 | 12.87 | 12.69 | 12.69 | 12.18 | -1.01% | - |
| Feb 9, 2026 | 12.97 | 12.97 | 12.82 | 12.82 | 12.30 | 0.87% | - |
| Feb 6, 2026 | 12.77 | 12.77 | 12.67 | 12.71 | 12.20 | -2.46% | - |
| Feb 5, 2026 | 13.22 | 13.25 | 13.03 | 13.03 | 12.50 | -1.40% | - |
| Feb 4, 2026 | 13.01 | 13.21 | 13.01 | 13.21 | 12.68 | 1.46% | - |
| Feb 3, 2026 | 13.07 | 13.11 | 13.02 | 13.02 | 12.50 | 1.56% | - |
| Feb 2, 2026 | 12.50 | 12.82 | 12.50 | 12.82 | 12.31 | 1.87% | - |
| Jan 30, 2026 | 12.46 | 12.62 | 12.46 | 12.59 | 12.08 | -0.36% | - |
| Jan 29, 2026 | 12.56 | 12.63 | 12.56 | 12.63 | 12.12 | 0.76% | - |
| Jan 28, 2026 | 12.70 | 12.70 | 12.54 | 12.54 | 12.03 | -1.61% | - |
| Jan 27, 2026 | 12.67 | 12.74 | 12.59 | 12.74 | 12.23 | 0.71% | - |
| Jan 26, 2026 | 12.50 | 12.74 | 12.50 | 12.65 | 12.14 | 2.06% | - |
| Jan 23, 2026 | 12.51 | 12.52 | 12.40 | 12.40 | 11.90 | -1.31% | - |
| Jan 22, 2026 | 12.62 | 12.62 | 12.53 | 12.56 | 12.06 | 1.58% | - |
| Jan 21, 2026 | 12.40 | 12.40 | 12.28 | 12.37 | 11.87 | -0.12% | - |
| Jan 20, 2026 | 12.57 | 12.57 | 12.34 | 12.38 | 11.88 | -2.63% | - |
| Jan 19, 2026 | 12.53 | 12.72 | 12.53 | 12.72 | 12.21 | -0.24% | - |
| Jan 16, 2026 | 12.76 | 12.79 | 12.74 | 12.75 | 12.24 | -0.04% | - |
| Jan 15, 2026 | 12.61 | 12.86 | 12.61 | 12.75 | 12.24 | 0.43% | - |
| Jan 14, 2026 | 12.84 | 12.84 | 12.64 | 12.70 | 12.19 | -1.89% | - |
| Jan 13, 2026 | 12.94 | 12.99 | 12.94 | 12.94 | 12.42 | 0.70% | - |
| Jan 12, 2026 | 12.73 | 12.90 | 12.73 | 12.85 | 12.34 | 1.10% | - |
| Jan 9, 2026 | 12.75 | 12.75 | 12.71 | 12.71 | 12.20 | 0.16% | - |
| Jan 8, 2026 | 12.63 | 12.71 | 12.63 | 12.69 | 12.18 | 0.40% | - |
| Jan 7, 2026 | 12.70 | 12.70 | 12.62 | 12.64 | 12.13 | -1.79% | - |
| Jan 6, 2026 | 13.08 | 13.08 | 12.87 | 12.87 | 12.36 | -0.31% | - |
| Jan 5, 2026 | 13.17 | 13.17 | 12.91 | 12.91 | 12.39 | -2.05% | - |
| Jan 2, 2026 | 13.09 | 13.18 | 13.09 | 13.18 | 12.65 | 1.03% | - |
| Dec 30, 2025 | 12.89 | 13.05 | 12.89 | 13.05 | 12.52 | 1.16% | - |
| Dec 29, 2025 | 12.84 | 12.90 | 12.84 | 12.90 | 12.38 | 0.86% | - |
| Dec 23, 2025 | 12.82 | 12.82 | 12.73 | 12.79 | 12.27 | -0.47% | - |
| Dec 22, 2025 | 12.93 | 12.93 | 12.85 | 12.85 | 12.33 | -0.35% | - |
| Dec 19, 2025 | 12.80 | 12.89 | 12.80 | 12.89 | 12.37 | 0.90% | - |
| Dec 18, 2025 | 12.70 | 12.78 | 12.70 | 12.78 | 12.26 | 0.12% | - |
| Dec 17, 2025 | 12.64 | 12.76 | 12.64 | 12.76 | 12.25 | 1.07% | - |
| Dec 16, 2025 | 12.72 | 12.75 | 12.63 | 12.63 | 12.12 | -0.71% | - |
| Dec 15, 2025 | 12.46 | 12.72 | 12.46 | 12.72 | 12.21 | 1.03% | - |
| Dec 12, 2025 | 12.64 | 12.64 | 12.59 | 12.59 | 12.08 | -0.16% | - |
| Dec 11, 2025 | 12.32 | 12.61 | 12.32 | 12.61 | 12.10 | 1.65% | - |
| Dec 10, 2025 | 12.22 | 12.41 | 12.22 | 12.40 | 11.90 | 1.35% | - |
| Dec 9, 2025 | 12.33 | 12.33 | 12.24 | 12.24 | 11.75 | 0.66% | - |
| Dec 8, 2025 | 12.07 | 12.16 | 12.07 | 12.16 | 11.67 | 0.45% | - |
| Dec 5, 2025 | 12.11 | 12.15 | 12.10 | 12.10 | 11.62 | 0.46% | - |
| Dec 4, 2025 | 12.20 | 12.20 | 12.05 | 12.05 | 11.56 | -2.51% | - |
| Dec 3, 2025 | 12.46 | 12.46 | 12.36 | 12.36 | 11.86 | -1.00% | - |
| Dec 2, 2025 | 12.41 | 12.49 | 12.41 | 12.48 | 11.98 | 1.30% | - |
| Dec 1, 2025 | 12.38 | 12.38 | 12.29 | 12.32 | 11.83 | -0.85% | - |